Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019		42.54	42.54	42.54	0	-1.57(-3.56%)
Oct 30, 2019	44.75	44.75	43.87	44.11	315,324	-0.70(-1.57%)
Oct 29, 2019	44.63	45.03	44.57	44.81	366,284	-0.12(-0.26%)
Oct 28, 2019	44.91	45.36	44.79	44.93	349,459	+0.07(+0.16%)
Oct 25, 2019	44.80	45.30	44.80	44.86	316,600	-0.10(-0.22%)
Oct 24, 2019	45.38	45.40	44.61	44.96	175,765	-0.36(-0.79%)
Oct 23, 2019	43.87	45.38	43.65	45.32	310,866	+1.26(+2.86%)
Oct 22, 2019	43.85	44.61	43.49	44.06	198,213	+0.23(+0.52%)
Oct 21, 2019	43.92	44.34	43.82	43.83	379,199	+0.21(+0.48%)
Oct 18, 2019	43.08	43.77	42.98	43.62	234,300	+0.50(+1.16%)
Oct 17, 2019	43.35	43.45	43.03	43.12	651,225	-0.08(-0.19%)
Oct 16, 2019	43.44	43.57	43.06	43.20	385,363	-0.23(-0.53%)
Oct 15, 2019	43.28	43.74	43.15	43.43	1,031,850	+0.24(+0.56%)
Oct 14, 2019	42.91	43.34	42.77	43.19	69,761	+0.02(+0.05%)
Oct 11, 2019	43.22	43.58	43.14	43.17	312,000	+0.68(+1.60%)
Oct 10, 2019	42.31	42.87	42.24	42.49	202,986	+0.30(+0.71%)
Oct 09, 2019	42.43	42.43	41.79	42.19	483,353	+0.30(+0.72%)
Oct 08, 2019	42.37	42.37	41.82	41.89	194,779	-0.94(-2.19%)
Oct 07, 2019	42.79	43.11	42.66	42.83	257,751	-0.17(-0.40%)
Oct 04, 2019	42.49	43.02	42.20	43.00	224,800	+0.65(+1.53%)
Oct 03, 2019	42.21	42.38	41.53	42.35	271,323	+0.10(+0.24%)
Oct 02, 2019	42.44	42.44	41.80	42.25	401,704	-0.35(-0.82%)
Oct 01, 2019	43.95	44.14	42.41	42.60	344,109	-0.93(-2.14%)
Sep 30, 2019	44.02	44.05	43.48	43.53	325,471	-0.35(-0.80%)
Sep 27, 2019	43.75	44.22	43.49	43.88	230,400	+0.43(+0.99%)
Sep 26, 2019	43.77	43.85	43.36	43.45	249,880	-0.38(-0.87%)
Sep 25, 2019	43.00	44.00	43.00	43.83	462,686	+0.84(+1.95%)
Sep 24, 2019	43.33	43.50	42.89	42.99	371,634	-0.34(-0.78%)
Sep 23, 2019	43.34	43.55	43.11	43.33	212,157	-0.19(-0.44%)
Sep 20, 2019	43.67	43.98	43.42	43.52	783,600	-0.11(-0.25%)
Sep 19, 2019	43.24	44.00	43.24	43.63	295,224	-0.18(-0.41%)
Sep 18, 2019	43.34	43.91	43.23	43.81	300,953	+0.13(+0.30%)
Sep 17, 2019	44.00	44.00	43.51	43.68	198,479	-0.39(-0.88%)
Sep 16, 2019	43.42	44.20	43.20	44.07	338,268	+0.46(+1.05%)
Sep 13, 2019	43.88	43.90	43.42	43.61	458,600	+0.40(+0.93%)
Sep 12, 2019	42.74	43.41	42.39	43.21	627,730	+0.30(+0.70%)
Sep 11, 2019	42.66	42.98	41.81	42.91	489,131	+0.49(+1.16%)
Sep 10, 2019	41.88	42.45	41.84	42.42	325,307	+0.69(+1.65%)
Sep 09, 2019	41.18	41.80	40.99	41.73	304,608	+0.90(+2.20%)
Sep 06, 2019	40.90	41.06	40.55	40.83	206,700	+0.08(+0.20%)
Sep 05, 2019	40.13	41.13	40.13	40.75	287,827	+0.98(+2.46%)
Sep 04, 2019	39.95	39.95	39.52	39.77	203,989	+0.30(+0.76%)
Sep 03, 2019	40.06	40.15	39.26	39.47	403,462	-0.93(-2.30%)
Aug 30, 2019	40.70	40.70	40.12	40.40	243,100	+0.02(+0.05%)
Aug 29, 2019	39.68	40.42	39.68	40.38	164,540	+1.02(+2.59%)
Aug 28, 2019	38.59	39.64	38.59	39.36	169,601	+0.51(+1.31%)
Aug 27, 2019	39.56	39.78	38.69	38.85	204,253	-0.62(-1.57%)
Aug 26, 2019	39.58	39.58	39.05	39.47	117,194	+0.33(+0.84%)
Aug 23, 2019	39.95	40.27	39.01	39.14	341,600	-0.97(-2.42%)
Aug 22, 2019	40.29	40.63	39.87	40.11	193,082	-0.06(-0.15%)
Aug 21, 2019	40.27	40.39	39.98	40.17	182,701	+0.20(+0.50%)
Aug 20, 2019	40.24	40.33	39.90	39.97	180,257	-0.42(-1.04%)
Aug 19, 2019	40.85	40.85	40.35	40.39	316,420	+0.23(+0.59%)
Aug 16, 2019	39.73	40.21	39.73	40.16	204,900	+0.77(+1.97%)
Aug 15, 2019	39.86	39.89	39.31	39.38	198,014	-0.29(-0.73%)
Aug 14, 2019	39.83	40.03	39.29	39.67	257,936	-0.93(-2.29%)
Aug 13, 2019	40.00	41.15	40.00	40.60	167,484	+0.51(+1.27%)
Aug 12, 2019	40.49	40.49	40.00	40.09	272,438	-0.74(-1.81%)
Aug 09, 2019	40.94	41.07	40.52	40.83	262,900	-0.16(-0.39%)
Aug 08, 2019	40.50	41.19	40.37	40.99	258,381	+0.73(+1.81%)
Aug 07, 2019	39.83	40.40	39.38	40.26	305,269	-0.21(-0.52%)
Aug 06, 2019	40.40	40.50	39.74	40.47	356,645	+0.26(+0.65%)
Aug 05, 2019	40.25	40.31	39.57	40.21	464,988	-0.79(-1.93%)
Aug 02, 2019	41.10	41.51	40.47	41.00	357,900	-0.32(-0.77%)
Aug 01, 2019	42.46	42.82	41.11	41.32	333,715	-1.16(-2.74%)
Jul 31, 2019	42.71	43.04	42.25	42.48	391,676	-0.12(-0.28%)
Jul 30, 2019	41.83	42.61	41.81	42.60	198,724	+0.49(+1.16%)
Jul 29, 2019	42.68	42.78	42.03	42.12	336,660	-0.58(-1.35%)
Jul 26, 2019	42.37	42.83	42.37	42.69	351,513	+0.29(+0.68%)
Jul 25, 2019	43.02	43.05	42.26	42.40	284,278	-0.54(-1.25%)
Jul 24, 2019	41.18	43.04	41.10	42.94	1,016,435	+1.49(+3.60%)
Jul 23, 2019	41.27	41.71	41.21	41.45	337,323	+0.11(+0.26%)
Jul 22, 2019	41.48	41.63	41.21	41.34	366,794	-0.35(-0.83%)
Jul 19, 2019	41.30	41.93	41.30	41.69	218,111	+0.20(+0.48%)
Jul 18, 2019	40.88	41.61	40.81	41.49	256,473	+0.45(+1.09%)
Jul 17, 2019	41.36	41.41	40.78	41.04	235,410	-0.55(-1.31%)
Jul 16, 2019	41.14	41.62	40.86	41.59	275,745	+0.46(+1.11%)
Jul 15, 2019	41.95	41.95	41.09	41.13	265,034	-0.63(-1.50%)
Jul 12, 2019	41.26	41.92	41.09	41.76	268,514	+0.60(+1.45%)
Jul 11, 2019	41.02	41.34	40.87	41.16	306,439	+0.17(+0.41%)
Jul 10, 2019	41.42	41.67	40.94	40.99	336,695	-0.64(-1.53%)
Jul 09, 2019	41.09	41.64	40.97	41.63	466,809	+0.42(+1.01%)
Jul 08, 2019	41.65	41.70	41.10	41.21	340,591	-0.69(-1.64%)
Jul 05, 2019	41.60	42.05	41.34	41.90	258,756	+0.42(+1.01%)
Jul 03, 2019	40.90	41.48	40.84	41.48	265,496	+0.64(+1.56%)
Jul 02, 2019	41.13	41.25	40.54	40.84	445,910	-0.40(-0.96%)
Jul 01, 2019	40.95	41.26	40.66	41.24	631,054	+0.78(+1.92%)
Jun 28, 2019	40.56	40.87	40.21	40.47	1,141,967	+0.11(+0.27%)
Jun 27, 2019	39.80	40.39	39.77	40.36	809,605	+0.56(+1.40%)
Jun 26, 2019	39.47	39.89	39.03	39.80	978,498	+0.55(+1.39%)
Jun 25, 2019	39.21	39.49	38.66	39.25	1,338,559	+0.09(+0.23%)
Jun 24, 2019	39.56	39.94	39.15	39.16	625,341	-0.39(-0.98%)
Jun 21, 2019	39.36	40.07	39.36	39.55	616,306	-0.09(-0.23%)
Jun 20, 2019	39.76	39.87	39.18	39.64	735,106	-0.10(-0.25%)
Jun 19, 2019	38.55	39.74	38.55	39.74	1,632,805	+0.92(+2.38%)
Jun 18, 2019	38.48	38.95	38.27	38.82	3,429,952	+0.17(+0.44%)
Jun 17, 2019	39.51	40.44	38.64	38.65	3,806,992	+0.66(+1.73%)
Jun 14, 2019	37.72	38.16	37.33	37.99	85,514	+0.28(+0.74%)
Jun 13, 2019	37.63	38.17	37.62	37.71	98,826	+0.27(+0.72%)
Jun 12, 2019	37.41	37.71	37.13	37.44	132,893	-0.14(-0.37%)
Jun 11, 2019	37.77	38.11	37.20	37.58	101,821	+0.04(+0.11%)
Jun 10, 2019	37.78	38.28	37.37	37.54	218,514	+0.15(+0.40%)
Jun 07, 2019	37.38	37.54	37.09	37.39	211,169	-0.09(-0.24%)
Jun 06, 2019	37.60	37.70	36.88	37.48	103,330	-0.29(-0.76%)
Jun 05, 2019	38.29	38.30	37.59	37.77	139,015	-0.59(-1.53%)
Jun 04, 2019	37.51	38.44	36.99	38.36	153,674	+1.31(+3.54%)
Jun 03, 2019	36.17	37.42	36.17	37.05	291,736	+0.77(+2.11%)
May 31, 2019	36.20	37.19	35.82	36.28	194,972	-0.43(-1.16%)
May 30, 2019	37.51	37.65	36.40	36.71	139,684	-0.72(-1.91%)
May 29, 2019	36.66	37.47	36.38	37.42	214,359	+0.46(+1.24%)
May 28, 2019	37.79	37.97	36.81	36.97	304,170	-0.96(-2.54%)
May 24, 2019	37.45	38.08	37.45	37.93	171,330	+0.63(+1.68%)
May 23, 2019	38.59	38.59	36.98	37.30	238,046	-1.77(-4.53%)
May 22, 2019	39.63	39.75	38.88	39.07	249,029	-0.57(-1.43%)
May 21, 2019	39.52	40.01	39.52	39.64	228,201	+0.31(+0.78%)
May 20, 2019	39.25	39.75	39.01	39.33	251,607	-0.18(-0.45%)
May 17, 2019	39.32	40.21	39.32	39.51	306,241	-0.21(-0.53%)
May 16, 2019	39.35	40.19	39.35	39.72	232,833	+0.40(+1.01%)
May 15, 2019	38.90	39.56	38.34	39.32	276,807	-0.08(-0.20%)
May 14, 2019	38.20	39.59	38.01	39.40	291,863	+1.31(+3.44%)
May 13, 2019	38.91	39.02	37.99	38.09	575,958	-1.46(-3.69%)
May 10, 2019	39.18	39.72	38.86	39.55	147,084	+0.14(+0.35%)
May 09, 2019	39.17	39.61	38.77	39.41	177,593	+0.04(+0.10%)
May 08, 2019	39.84	40.13	39.27	39.37	110,918	-0.65(-1.61%)
May 07, 2019	39.97	40.30	39.84	40.02	284,331	-0.47(-1.15%)
May 06, 2019	40.00	40.66	40.00	40.49	174,642	-0.15(-0.37%)
May 03, 2019	39.67	40.68	39.52	40.63	186,320	+1.13(+2.87%)
May 02, 2019	39.23	39.85	39.21	39.50	136,290	+0.31(+0.78%)
May 01, 2019	39.52	39.97	39.17	39.19	396,499	-0.40(-1.00%)
Apr 30, 2019	39.78	39.82	38.12	39.59	248,833	-0.14(-0.35%)
Apr 29, 2019	39.18	40.18	39.18	39.73	449,388	+0.73(+1.87%)
Apr 26, 2019	38.16	39.09	38.07	39.00	297,335	+0.84(+2.20%)
Apr 25, 2019	38.05	38.82	37.56	38.16	665,648	+0.55(+1.47%)
Apr 24, 2019	39.29	39.29	37.23	37.60	1,415,667	-3.11(-7.64%)
Apr 23, 2019	39.61	40.80	39.48	40.72	556,610	+1.14(+2.87%)
Apr 22, 2019	39.66	39.94	39.33	39.58	206,924	-0.12(-0.30%)
Apr 18, 2019	39.63	40.08	39.37	39.70	170,788	-0.20(-0.50%)
Apr 17, 2019	39.85	39.93	39.17	39.90	132,978	+0.20(+0.50%)
Apr 16, 2019	38.81	39.72	38.75	39.70	248,969	+0.84(+2.16%)
Apr 15, 2019	39.53	39.57	38.73	38.86	126,403	-0.74(-1.87%)
Apr 12, 2019	39.10	39.74	38.75	39.60	207,740	+0.73(+1.88%)
Apr 11, 2019	39.11	39.34	38.59	38.87	168,308	-0.04(-0.10%)
Apr 10, 2019	38.67	38.92	38.20	38.91	311,080	+0.24(+0.61%)
Apr 09, 2019	38.96	39.12	38.47	38.67	433,142	-0.72(-1.83%)
Apr 08, 2019	40.19	40.19	38.43	39.39	756,148	-0.98(-2.42%)
Apr 05, 2019	39.72	40.59	39.60	40.37	414,164	+0.66(+1.67%)
Apr 04, 2019	38.90	39.74	38.80	39.71	317,589	+0.82(+2.11%)
Apr 03, 2019	38.76	39.17	38.55	38.89	298,989	+0.55(+1.44%)
Apr 02, 2019	38.16	38.82	37.43	38.34	397,241	+0.13(+0.34%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.